|
 ABEN RESOURCES LT - [Ticker: ABN.V] |     | | Last Trade | 0.14 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.14 | | High | 0.14 | Low | 0.14 | | Volume | 102,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.16 x 0 - 0.17 x 0 | | Former Close | 0.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABN.V quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-01 | 216,500 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2007-05-02 | 84,300 | 0.55 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2007-05-03 | 92,200 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2007-05-04 | 135,100 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2007-05-07 | 284,800 | 0.56 | 0.59 | 0.54 | 0.55 | 00:00:00 | | 2007-05-08 | 62,300 | 0.58 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2007-05-09 | 46,200 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2007-05-10 | 58,500 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-05-11 | 71,700 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-05-14 | 80,400 | 0.54 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2007-05-15 | 107,800 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-05-16 | 94,300 | 0.52 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2007-05-17 | 115,300 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2007-05-18 | 130,800 | 0.50 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2007-05-22 | 243,800 | 0.50 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2007-05-23 | 124,500 | 0.48 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2007-05-24 | 107,500 | 0.48 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2007-05-25 | 46,000 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-05-28 | 18,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-05-29 | 22,000 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2007-05-30 | 67,700 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-05-31 | 57,300 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2007-06-01 | 85,200 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-06-04 | 34,000 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2007-06-05 | 21,500 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2007-06-06 | 127,500 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2007-06-07 | 26,000 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2007-06-08 | 157,500 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2007-06-11 | 35,500 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2007-06-12 | 75,400 | 0.44 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2007-06-13 | 133,600 | 0.42 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2007-06-14 | 179,500 | 0.41 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2007-06-15 | 29,700 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-06-18 | 58,600 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-06-19 | 37,900 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-06-20 | 102,600 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-06-21 | 63,200 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-06-22 | 30,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2007-06-25 | 38,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-06-26 | 107,300 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-06-27 | 97,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-28 | 18,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-06-29 | 80,100 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2007-07-03 | 155,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-07-04 | 68,500 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-07-05 | 53,800 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-07-06 | 107,200 | 0.42 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2007-07-09 | 159,200 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2007-07-10 | 143,000 | 0.43 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2007-07-11 | 58,000 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-07-12 | 75,100 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-07-13 | 49,100 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-07-16 | 124,400 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-07-17 | 31,900 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2007-07-18 | 64,800 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-07-19 | 38,200 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-07-20 | 82,000 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-07-23 | 225,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-07-24 | 57,200 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-07-25 | 76,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2007-07-26 | 130,300 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-07-27 | 91,500 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-07-30 | 114,400 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-07-31 | 36,600 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-08-01 | 110,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-08-02 | 41,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-08-03 | 59,300 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-08-07 | 40,200 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2007-08-08 | 67,900 | 0.35 | 0.36 | 0.28 | 0.35 | 00:00:00 | | 2007-08-09 | 125,200 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2007-08-10 | 70,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-08-13 | 82,500 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-08-14 | 119,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-08-15 | 251,000 | 0.28 | 0.29 | 0.23 | 0.23 | 00:00:00 | | 2007-08-16 | 182,200 | 0.23 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2007-08-17 | 187,100 | 0.24 | 0.30 | 0.24 | 0.28 | 00:00:00 | | 2007-08-20 | 250,000 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2007-08-21 | 80,800 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-08-22 | 57,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-08-23 | 55,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-08-24 | 42,500 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-08-27 | 150,400 | 0.29 | 0.29 | 0.24 | 0.27 | 00:00:00 | | 2007-08-28 | 45,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-08-29 | 99,800 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2007-08-30 | 23,300 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2007-08-31 | 24,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-09-04 | 47,900 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2007-09-05 | 54,000 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2007-09-06 | 170,300 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2007-09-07 | 147,600 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2007-09-10 | 244,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2007-09-11 | 137,300 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-09-12 | 51,400 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-09-13 | 148,200 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-09-14 | 240,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-09-17 | 115,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2007-09-18 | 1,128,200 | 0.29 | 0.40 | 0.28 | 0.38 | 00:00:00 | | 2007-09-19 | 929,900 | 0.42 | 0.45 | 0.36 | 0.36 | 00:00:00 | | 2007-09-20 | 226,800 | 0.37 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2007-09-21 | 81,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-09-24 | 182,000 | 0.40 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2007-09-25 | 58,200 | 0.40 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2007-09-26 | 33,800 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-09-27 | 34,700 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-09-28 | 60,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-10-01 | 79,600 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2007-10-02 | 14,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-10-03 | 135,700 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2007-10-04 | 166,600 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2007-10-05 | 173,000 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2007-10-09 | 102,000 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-10-10 | 65,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-10-11 | 199,400 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-10-12 | 238,900 | 0.38 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-10-15 | 138,000 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-10-16 | 260,500 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2007-10-17 | 182,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-10-18 | 55,300 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-10-19 | 168,700 | 0.38 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-10-22 | 22,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-10-23 | 39,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
